HSBC ADRhedged (HSBH)
AMEX: HSBH
· Real-Time Price · USD
71.78
-0.00 (-0.00%)
At close: Aug 21, 2025, 9:46 AM
HSBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 71.28 | 71.92 | 71.28 | 71.78 | 71.78 | 2.54% | 866 |
| Aug 19, 2025 | 70.43 | 70.43 | 70.00 | 70.00 | 70.00 | 0.03% | 1,000 |
| Aug 18, 2025 | 69.50 | 70.03 | 69.50 | 69.98 | 69.98 | 0.47% | 2,718 |
| Aug 15, 2025 | 70.50 | 70.50 | 69.65 | 69.65 | 69.65 | -2.23% | 203 |
| Aug 14, 2025 | 70.97 | 71.24 | 70.84 | 71.24 | 71.24 | 1.34% | 800 |
| Aug 13, 2025 | 70.50 | 70.50 | 70.30 | 70.30 | 70.30 | -0.45% | 500 |
| Aug 12, 2025 | 70.54 | 70.63 | 70.54 | 70.62 | 70.62 | 0.67% | 700 |
| Aug 11, 2025 | 69.90 | 70.15 | 69.90 | 70.15 | 70.15 | 0.91% | 613 |
| Aug 8, 2025 | 68.83 | 69.52 | 68.83 | 69.52 | 69.52 | 1.15% | 303 |
| Aug 7, 2025 | 69.22 | 69.22 | 68.73 | 68.73 | 68.73 | -0.29% | 6,638 |
| Aug 6, 2025 | 68.97 | 68.99 | 68.93 | 68.93 | 68.93 | 0.57% | 2,204 |
| Aug 5, 2025 | 68.70 | 68.70 | 68.20 | 68.54 | 68.54 | 0.13% | 4,118 |
| Aug 4, 2025 | 68.15 | 68.52 | 68.15 | 68.45 | 68.45 | 0.59% | 308 |
| Aug 1, 2025 | 67.42 | 68.15 | 67.22 | 68.05 | 68.05 | -0.15% | 10,500 |
| Jul 31, 2025 | 68.41 | 68.41 | 68.15 | 68.15 | 68.15 | -0.25% | 315 |
| Jul 30, 2025 | 69.56 | 69.68 | 68.10 | 68.32 | 68.32 | -4.33% | 16,433 |
| Jul 29, 2025 | 71.76 | 71.76 | 71.41 | 71.41 | 71.41 | 0.72% | 1,200 |
| Jul 28, 2025 | 70.71 | 70.90 | 70.63 | 70.90 | 70.90 | -0.01% | 248 |
| Jul 25, 2025 | 70.52 | 70.91 | 70.52 | 70.91 | 70.91 | 0.27% | 409 |
| Jul 24, 2025 | 71.15 | 71.15 | 70.72 | 70.72 | 70.72 | 0.51% | 3,631 |